Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Polycab India Limited (POLYCAB.BO)

5,590.20
-6.25
(-0.11%)
As of 12:45:46 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20255,596.455,691.005,575.705,590.205,590.204,226
Apr 28, 20255,497.005,613.005,460.905,596.455,596.4511,580
Apr 25, 20255,540.005,586.905,382.755,502.105,502.1030,695
Apr 24, 20255,629.805,630.005,493.505,516.905,516.9012,179
Apr 23, 20255,598.955,620.005,460.505,613.105,613.1028,515
Apr 22, 20255,469.555,569.655,440.005,511.855,511.8515,276
Apr 21, 20255,294.505,435.005,284.005,410.455,410.4518,605
Apr 17, 20255,292.005,334.005,249.505,293.105,293.108,894
Apr 16, 20255,250.205,335.205,227.005,298.905,298.9010,865
Apr 15, 20255,171.055,258.005,129.505,248.955,248.9527,364
Apr 11, 20255,101.955,176.005,042.005,095.455,095.4532,148
Apr 9, 20254,980.805,027.704,893.355,005.755,005.7513,092
Apr 8, 20254,999.955,100.204,927.204,986.154,986.1519,895
Apr 7, 20254,850.004,961.804,574.554,931.304,931.3027,291
Apr 4, 20255,187.905,200.004,980.355,038.455,038.4527,541
Apr 3, 20255,180.705,265.805,165.005,204.355,204.3522,853
Apr 2, 20255,103.555,303.004,985.505,286.855,286.8528,097
Apr 1, 20255,068.005,161.005,065.005,100.305,100.3025,325
Mar 28, 20255,248.005,252.005,115.055,148.355,148.3516,449
Mar 27, 20255,149.955,252.505,050.005,208.655,208.6542,574
Mar 26, 20255,176.955,220.005,113.005,151.455,151.4521,571
Mar 25, 20255,084.955,198.955,068.005,149.855,149.8546,703
Mar 24, 20255,005.055,073.504,977.405,020.855,020.8554,143
Mar 21, 20255,083.905,138.254,980.004,992.304,992.3051,177
Mar 20, 20255,220.955,227.054,912.755,083.355,083.35190,741
Mar 19, 20255,206.055,459.305,162.505,441.755,441.7520,684
Mar 18, 20255,040.005,250.005,027.755,195.255,195.2521,860
Mar 17, 20255,003.705,074.004,895.005,016.155,016.1530,429
Mar 13, 20255,080.055,105.754,957.005,003.705,003.7028,302
Mar 12, 20254,920.405,019.254,905.005,010.605,010.6016,258
Mar 11, 20254,850.354,932.004,805.004,907.554,907.5533,602
Mar 10, 20255,070.055,107.504,915.004,942.354,942.3512,635
Mar 7, 20255,062.005,107.755,002.355,059.155,059.1514,585
Mar 6, 20255,150.005,151.705,033.655,071.305,071.3044,294
Mar 5, 20254,904.955,085.004,901.055,071.705,071.7076,595
Mar 4, 20254,858.954,963.354,779.804,905.854,905.8538,158
Mar 3, 20254,849.954,937.504,582.304,868.804,868.80143,611
Feb 28, 20254,654.704,904.904,557.454,710.654,710.65198,381
Feb 27, 20255,459.955,459.954,655.404,673.904,673.90280,450
Feb 25, 20255,859.905,859.905,729.205,758.555,758.554,820
Feb 24, 20255,752.205,850.005,708.005,836.555,836.5511,792
Feb 21, 20255,797.505,871.605,755.955,841.455,841.457,400
Feb 20, 20255,597.805,779.955,554.105,752.155,752.159,155
Feb 19, 20255,435.505,622.855,352.755,598.155,598.158,312
Feb 18, 20255,414.305,463.605,287.705,436.005,436.0016,178
Feb 17, 20255,399.955,433.905,270.005,415.955,415.9515,855
Feb 14, 20255,580.005,597.655,358.005,417.055,417.054,436
Feb 13, 20255,699.955,703.955,533.505,550.155,550.154,150
Feb 12, 20255,510.955,706.305,374.005,641.055,641.0517,988
Feb 11, 20255,672.955,673.005,391.255,506.855,506.8530,398
Feb 10, 20255,927.955,927.955,615.855,651.305,651.3013,010
Feb 7, 20255,871.155,948.205,833.105,868.255,868.259,782
Feb 6, 20256,051.906,060.555,851.505,860.155,860.158,329
Feb 5, 20256,048.706,092.455,965.556,032.906,032.9014,484
Feb 4, 20255,876.305,985.405,857.355,966.655,966.6515,405
Feb 3, 20255,847.455,918.005,747.555,859.105,859.1023,164
Feb 1, 20256,050.156,075.005,666.205,847.655,847.6514,003
Jan 31, 20255,791.206,054.905,721.706,034.956,034.9533,244
Jan 30, 20255,894.805,894.805,727.505,788.655,788.6520,459
Jan 29, 20255,685.005,904.955,685.005,834.255,834.2513,924
Jan 28, 20255,603.605,763.755,484.255,672.955,672.9546,666
Jan 27, 20255,914.805,914.805,590.705,643.505,643.5043,218
Jan 24, 20256,349.606,405.855,891.755,917.755,917.7551,302
Jan 23, 20256,219.806,461.006,150.006,248.456,248.4533,274
Jan 22, 20256,560.906,608.705,986.256,154.156,154.1566,738
Jan 21, 20256,804.956,815.006,530.006,562.856,562.8511,478
Jan 20, 20256,824.556,824.556,699.806,803.456,803.457,880
Jan 17, 20256,639.956,820.006,600.006,781.106,781.1010,730
Jan 16, 20256,579.556,707.006,522.056,666.456,666.4510,221
Jan 15, 20256,559.956,598.156,390.606,455.156,455.1511,482
Jan 14, 20256,251.806,500.956,185.806,477.006,477.009,871
Jan 13, 20256,477.806,530.006,230.356,249.556,249.559,202
Jan 10, 20256,726.156,749.006,500.506,537.306,537.3014,577
Jan 9, 20256,979.056,979.056,737.556,749.406,749.408,278
Jan 8, 20257,161.107,161.106,825.006,916.156,916.157,184
Jan 7, 20256,949.257,189.006,949.257,161.307,161.307,071
Jan 6, 20257,259.957,259.956,925.556,944.256,944.2514,259
Jan 3, 20257,449.457,449.457,168.707,220.857,220.855,149
Jan 2, 20257,399.957,438.407,281.057,384.407,384.406,007
Jan 1, 20257,299.957,350.457,204.207,342.257,342.254,199
Dec 31, 20247,270.057,356.057,183.607,271.557,271.556,173
Dec 30, 20247,143.657,321.007,142.407,284.057,284.059,340
Dec 27, 20247,147.007,198.057,082.357,150.907,150.906,604
Dec 26, 20247,091.857,163.557,048.707,147.007,147.005,420
Dec 24, 20247,149.857,149.857,022.207,090.207,090.203,304
Dec 23, 20247,160.407,266.107,083.007,116.657,116.659,467
Dec 20, 20247,500.057,590.407,151.007,180.707,180.705,991
Dec 19, 20247,399.657,510.007,296.407,487.457,487.456,225
Dec 18, 20247,480.007,490.007,380.007,408.857,408.853,798
Dec 17, 20247,527.757,547.707,450.857,474.357,474.356,265
Dec 16, 20247,521.757,595.507,508.157,543.107,543.102,396
Dec 13, 20247,450.057,563.207,405.007,521.757,521.753,410
Dec 12, 20247,443.957,525.057,390.157,484.457,484.453,615
Dec 11, 20247,441.407,450.557,385.707,397.757,397.752,819
Dec 10, 20247,438.207,466.557,370.807,440.757,440.758,094
Dec 9, 20247,310.057,475.407,292.457,446.207,446.2014,470
Dec 6, 20247,350.257,360.007,285.007,319.407,319.402,279
Dec 5, 20247,346.407,384.457,275.007,334.657,334.653,827
Dec 4, 20247,413.007,478.407,275.007,297.557,297.555,936
Dec 3, 20247,359.957,428.007,303.007,412.007,412.0010,748
Dec 2, 20247,281.057,391.007,281.057,352.857,352.854,740
Nov 29, 20247,189.807,317.657,116.007,297.457,297.4514,597
Nov 28, 20247,078.457,166.207,040.007,149.107,149.1019,066
Nov 27, 20246,875.007,082.006,823.207,044.557,044.5519,721
Nov 26, 20246,780.706,884.956,739.556,875.006,875.005,288
Nov 25, 20246,839.656,839.656,703.506,765.556,765.554,907
Nov 22, 20246,433.806,644.206,412.556,617.206,617.206,454
Nov 21, 20246,515.606,515.606,388.856,407.156,407.154,139
Nov 19, 20246,475.056,610.106,463.056,515.606,515.608,996
Nov 18, 20246,300.006,486.656,258.856,447.206,447.2015,065
Nov 14, 20246,301.456,396.056,278.556,300.956,300.955,684
Nov 13, 20246,489.406,489.406,275.856,328.106,328.1021,154
Nov 12, 20246,710.506,750.456,490.006,507.106,507.107,167
Nov 11, 20246,700.056,795.006,630.056,702.656,702.654,134
Nov 8, 20246,819.056,844.006,690.006,715.006,715.007,567
Nov 7, 20246,998.956,998.956,800.106,815.156,815.1515,967
Nov 6, 20246,650.006,934.156,650.006,885.306,885.3036,756
Nov 4, 20246,547.956,552.656,385.056,521.656,521.6512,351
Nov 1, 20246,490.056,531.656,471.656,503.906,503.904,130
Oct 31, 20246,419.956,498.106,345.006,482.306,482.30108,046
Oct 29, 20246,436.856,441.706,303.156,389.806,389.8011,994
Oct 28, 20246,460.006,520.006,345.906,366.906,366.9012,311
Oct 25, 20246,559.756,559.756,384.006,461.256,461.2512,894
Oct 24, 20246,661.706,661.706,489.056,501.206,501.2015,661
Oct 23, 20246,611.006,767.556,600.006,672.906,672.9012,580
Oct 22, 20246,820.056,834.006,595.606,639.306,639.3031,723
Oct 21, 20247,189.957,228.756,800.006,861.456,861.4527,045
Oct 18, 20246,798.957,169.006,611.407,117.557,117.5551,156
Oct 17, 20247,142.057,304.357,017.507,102.207,102.2039,164
Oct 16, 20247,450.057,500.207,161.007,182.407,182.4024,822
Oct 15, 20247,500.007,607.157,393.157,489.857,489.856,320
Oct 14, 20247,400.007,507.957,332.107,479.857,479.8514,890
Oct 11, 20247,472.007,474.357,371.807,447.207,447.203,507
Oct 10, 20247,405.007,578.857,388.707,451.157,451.1512,515
Oct 9, 20247,280.007,432.407,250.057,396.557,396.5513,854
Oct 8, 20247,055.807,295.007,042.507,264.007,264.006,453
Oct 7, 20247,181.607,245.006,983.807,074.557,074.5512,905
Oct 4, 20247,330.557,390.007,166.107,181.557,181.5527,925
Oct 3, 20247,210.007,427.007,194.357,340.357,340.3523,468
Oct 1, 20246,960.007,350.006,900.007,321.457,321.4571,588
Sep 30, 20247,055.807,065.506,909.956,955.256,955.2516,008
Sep 27, 20246,741.707,117.356,741.707,055.457,055.4590,399
Sep 26, 20246,700.006,770.456,662.756,748.606,748.605,658
Sep 25, 20246,640.206,703.356,583.506,679.556,679.5512,711
Sep 24, 20246,615.056,706.056,530.206,658.156,658.1510,471
Sep 23, 20246,626.456,634.906,536.806,610.906,610.904,125
Sep 20, 20246,505.006,578.006,464.006,557.656,557.6510,296
Sep 19, 20246,729.956,730.406,427.256,476.656,476.6511,292
Sep 18, 20246,724.356,727.956,645.306,663.806,663.808,014
Sep 17, 20246,730.406,743.906,686.306,692.556,692.552,168
Sep 16, 20246,790.856,825.006,710.006,721.856,721.858,831
Sep 13, 20246,850.206,921.006,744.806,752.956,752.9511,535
Sep 12, 20246,821.006,889.956,807.956,843.856,843.859,990
Sep 11, 20246,729.856,841.006,674.506,811.856,811.858,628
Sep 10, 20246,685.006,739.706,655.056,682.356,682.353,478
Sep 9, 20246,584.306,702.106,574.606,658.856,658.859,027
Sep 6, 20246,699.956,699.956,583.856,620.156,620.152,505
Sep 5, 20246,704.406,721.156,476.956,645.356,645.3514,272
Sep 4, 20246,670.856,739.956,670.856,716.706,716.705,617
Sep 3, 20246,748.556,786.156,700.006,766.306,766.303,550
Sep 2, 20246,814.706,840.006,700.006,717.956,717.9517,167
Aug 30, 20246,780.006,859.956,746.606,814.406,814.4017,481
Aug 29, 20246,848.906,850.956,711.006,749.006,749.005,797
Aug 28, 20246,770.556,825.606,750.006,785.456,785.459,845
Aug 26, 20246,794.606,795.406,723.006,765.306,765.304,354
Aug 23, 20246,818.806,850.706,729.706,744.656,744.653,374
Aug 22, 20246,805.006,869.556,770.006,828.656,828.654,675
Aug 21, 20246,790.006,842.006,740.006,784.006,784.008,697
Aug 20, 20246,783.956,881.406,672.656,783.156,783.1557,508
Aug 19, 20246,700.656,700.656,500.006,639.306,639.307,575
Aug 16, 20246,478.456,708.006,418.856,671.056,671.0512,100
Aug 14, 20246,479.756,479.756,307.356,411.206,411.209,588
Aug 13, 20246,590.006,606.756,382.156,414.656,414.6513,814
Aug 12, 20246,575.156,654.456,550.256,587.006,587.0010,009
Aug 9, 20246,744.506,744.506,608.656,649.206,649.209,177
Aug 8, 20246,706.856,707.006,616.756,634.956,634.9516,485
Aug 7, 20246,481.056,720.006,481.056,707.706,707.7011,165
Aug 6, 20246,482.706,609.856,383.806,405.506,405.505,890
Aug 5, 20246,303.356,617.956,303.356,453.506,453.5038,339
Aug 2, 20246,699.906,836.706,668.906,753.006,753.004,970
Aug 1, 20246,890.006,909.206,760.006,771.706,771.7025,833
Jul 31, 20246,676.406,882.006,676.406,860.156,860.1512,528
Jul 30, 20246,585.006,697.506,549.206,676.406,676.4034,028
Jul 29, 20246,565.056,640.656,536.856,584.006,584.0021,311
Jul 26, 20246,449.956,572.206,417.556,557.106,557.1014,809
Jul 25, 20246,329.506,454.956,237.056,421.256,421.2525,386
Jul 24, 20246,249.956,377.006,185.056,330.106,330.108,993
Jul 23, 20246,349.956,349.955,936.406,203.106,203.1036,175
Jul 22, 20246,300.056,420.006,233.606,289.606,289.6023,187
Jul 19, 20246,520.006,520.006,260.006,365.206,365.2061,215
Jul 18, 20246,624.956,710.006,499.156,550.256,550.2538,365
Jul 16, 20246,724.956,724.956,608.656,624.956,624.956,755
Jul 15, 20246,584.706,690.006,520.006,660.106,660.1010,499
Jul 12, 20246,668.756,668.756,510.606,574.556,574.5529,323
Jul 11, 20246,380.056,637.956,380.006,611.006,611.0043,017
Jul 10, 20246,455.756,475.506,311.156,359.406,359.4032,253
Jul 9, 2024 30 Dividend
Jul 9, 20246,587.106,593.206,415.306,455.756,455.7512,507
Jul 8, 20246,649.956,676.306,538.456,545.856,515.8511,198
Jul 5, 20246,665.706,696.856,595.406,629.156,598.7723,837
Jul 4, 20246,780.006,780.006,653.056,662.906,632.3617,400
Jul 3, 20246,642.006,732.006,625.006,711.156,680.3938,338
Jul 2, 20246,738.206,784.956,541.556,628.506,598.1268,297
Jul 1, 20246,775.656,782.306,704.556,737.856,706.9716,747
Jun 28, 20246,779.356,824.356,636.456,735.906,705.031,115,798
Jun 27, 20247,232.057,320.006,942.006,989.856,957.8239,727
Jun 26, 20247,150.057,322.257,150.057,182.557,149.6315,569
Jun 25, 20247,294.007,330.007,194.707,233.907,200.757,495
Jun 24, 20247,020.407,294.707,000.007,258.757,225.4812,283
Jun 21, 20247,040.957,211.906,950.007,089.557,057.0622,438
Jun 20, 20246,994.757,028.756,901.506,953.556,921.685,025
Jun 19, 20247,137.757,178.356,976.757,001.556,969.4614,012
Jun 18, 20247,141.357,150.007,061.857,111.757,079.164,497
Jun 14, 20247,050.007,138.207,001.507,079.807,047.357,935
Jun 13, 20247,050.007,065.856,943.007,045.907,013.6119,261
Jun 12, 20246,998.557,092.356,960.257,003.106,971.007,205
Jun 11, 20246,847.407,035.006,780.006,995.706,963.6416,406
Jun 10, 20246,919.756,948.956,729.056,797.506,766.3524,820
Jun 7, 20246,865.856,886.406,809.606,846.906,815.525,478
Jun 6, 20246,920.906,986.006,810.006,858.656,827.227,658
Jun 5, 20246,515.156,817.406,134.756,785.956,754.8542,410
Jun 4, 20246,950.107,024.056,238.106,465.306,435.6792,389
Jun 3, 20246,920.057,106.206,846.006,931.206,899.4343,163
May 31, 20246,735.456,846.556,621.356,746.406,715.4810,973
May 30, 20246,748.156,767.556,697.206,711.606,680.8413,940
May 29, 20246,750.006,778.156,648.956,748.156,717.229,785
May 28, 20246,870.006,899.006,680.156,705.556,674.8221,719
May 27, 20246,729.206,901.006,693.256,843.806,812.4323,829
May 24, 20246,641.906,740.006,640.006,683.156,652.528,106
May 23, 20246,571.906,737.656,571.906,641.056,610.6123,213
May 22, 20246,756.856,762.956,527.256,564.256,534.1720,142
May 21, 20246,532.706,843.806,500.056,693.506,662.8234,611
May 17, 20246,500.006,542.206,451.456,487.656,457.9219,686
May 16, 20246,499.956,530.406,420.256,472.906,443.2323,617
May 15, 20246,439.856,536.456,291.856,468.556,438.9018,372
May 14, 20246,437.406,479.956,253.006,322.956,293.9717,500
May 13, 20246,263.606,469.656,225.906,425.706,396.2559,569
May 10, 20245,825.156,364.005,765.956,153.606,125.40168,671
May 9, 20245,900.155,950.005,785.655,801.605,775.0122,120
May 8, 20245,815.005,944.905,782.055,923.405,896.257,831
May 7, 20245,925.155,945.005,679.455,807.005,780.3912,439
May 6, 20245,899.955,939.955,800.005,893.755,866.7417,743
May 3, 20245,840.005,870.005,750.055,830.805,804.0830,549
May 2, 20245,700.005,800.005,686.755,793.005,766.4526,619
Apr 30, 20245,635.755,787.105,633.655,666.605,640.6335,700
Apr 29, 20245,586.405,697.005,575.005,633.655,607.839,768

Related Tickers

KEI.BO KEI Industries Limited
3,050.55
+1.67%
 
DYCL.NS Dynamic Cables Limited
546.20
+0.22%
 
HONAUT.NS Honeywell Automation India Limited
34,210.00
+0.83%
 
HEG.NS HEG Limited
474.10
-0.90%
 
KEI.NS KEI Industries Limited
3,050.00
+1.67%